JGC Holdings Corporation (TYO:1963)
Japan
· Delayed Price · Currency is JPY 1,862.50
-7.50 (-0.40%)
At close: Dec 5, 2025
JGC Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,876.50 | 1,887.00 | 1,856.00 | 1,862.50 | 1,862.50 | -0.40% | 928,600 |
| Dec 4, 2025 | 1,822.00 | 1,876.00 | 1,816.50 | 1,870.00 | 1,870.00 | 2.16% | 953,700 |
| Dec 3, 2025 | 1,840.50 | 1,850.00 | 1,817.00 | 1,830.50 | 1,830.50 | -0.87% | 1,891,500 |
| Dec 2, 2025 | 1,877.50 | 1,893.50 | 1,844.50 | 1,846.50 | 1,846.50 | -2.17% | 1,631,300 |
| Dec 1, 2025 | 1,934.50 | 1,940.00 | 1,863.50 | 1,887.50 | 1,887.50 | -0.89% | 1,408,300 |
| Nov 28, 2025 | 1,882.00 | 1,918.00 | 1,878.50 | 1,904.50 | 1,904.50 | 1.06% | 1,403,700 |
| Nov 27, 2025 | 1,932.00 | 1,935.00 | 1,876.50 | 1,884.50 | 1,884.50 | -2.33% | 1,898,600 |
| Nov 26, 2025 | 1,938.00 | 1,944.00 | 1,895.00 | 1,929.50 | 1,929.50 | 0.31% | 2,482,200 |
| Nov 25, 2025 | 1,927.00 | 1,934.50 | 1,880.50 | 1,923.50 | 1,923.50 | 1.16% | 2,119,300 |
| Nov 21, 2025 | 1,835.50 | 1,926.00 | 1,831.00 | 1,901.50 | 1,901.50 | 1.58% | 2,328,100 |
| Nov 20, 2025 | 1,864.50 | 1,903.50 | 1,831.00 | 1,872.00 | 1,872.00 | 1.93% | 2,685,900 |
| Nov 19, 2025 | 1,835.00 | 1,850.00 | 1,767.00 | 1,836.50 | 1,836.50 | 0.05% | 2,738,000 |
| Nov 18, 2025 | 1,839.00 | 1,879.00 | 1,821.00 | 1,835.50 | 1,835.50 | 2.03% | 4,424,700 |
| Nov 17, 2025 | 1,791.00 | 1,814.50 | 1,782.00 | 1,799.00 | 1,799.00 | -0.39% | 1,599,200 |
| Nov 14, 2025 | 1,760.00 | 1,820.00 | 1,750.50 | 1,806.00 | 1,806.00 | 0.33% | 2,554,600 |
| Nov 13, 2025 | 1,810.00 | 1,823.00 | 1,758.00 | 1,800.00 | 1,800.00 | -0.14% | 2,625,600 |
| Nov 12, 2025 | 1,800.00 | 1,845.00 | 1,755.50 | 1,802.50 | 1,802.50 | 11.27% | 7,994,100 |
| Nov 11, 2025 | 1,620.00 | 1,622.00 | 1,596.50 | 1,620.00 | 1,620.00 | 0.31% | 1,301,400 |
| Nov 10, 2025 | 1,604.50 | 1,615.00 | 1,595.00 | 1,615.00 | 1,615.00 | 1.76% | 985,400 |
| Nov 7, 2025 | 1,606.00 | 1,617.50 | 1,567.50 | 1,587.00 | 1,587.00 | -2.70% | 1,027,800 |
| Nov 6, 2025 | 1,606.00 | 1,635.00 | 1,600.00 | 1,631.00 | 1,631.00 | 1.56% | 1,851,800 |
| Nov 5, 2025 | 1,588.00 | 1,610.00 | 1,503.50 | 1,606.00 | 1,606.00 | 1.48% | 2,474,800 |
| Nov 4, 2025 | 1,566.50 | 1,599.50 | 1,561.50 | 1,582.50 | 1,582.50 | 1.28% | 1,376,500 |
| Oct 31, 2025 | 1,569.00 | 1,575.00 | 1,545.50 | 1,562.50 | 1,562.50 | -0.60% | 1,054,500 |
| Oct 30, 2025 | 1,568.00 | 1,586.50 | 1,551.50 | 1,572.00 | 1,572.00 | 0.96% | 2,451,100 |
| Oct 29, 2025 | 1,604.00 | 1,608.50 | 1,549.50 | 1,557.00 | 1,557.00 | -1.80% | 1,670,200 |
| Oct 28, 2025 | 1,654.00 | 1,656.50 | 1,580.00 | 1,585.50 | 1,585.50 | -5.23% | 1,864,300 |
| Oct 27, 2025 | 1,665.00 | 1,685.00 | 1,634.00 | 1,673.00 | 1,673.00 | 3.85% | 3,360,700 |
| Oct 24, 2025 | 1,589.00 | 1,614.50 | 1,573.50 | 1,611.00 | 1,611.00 | 2.09% | 1,883,200 |
| Oct 23, 2025 | 1,601.00 | 1,616.00 | 1,558.50 | 1,578.00 | 1,578.00 | -2.53% | 2,576,400 |
| Oct 22, 2025 | 1,512.00 | 1,658.00 | 1,510.00 | 1,619.00 | 1,619.00 | 7.86% | 3,915,000 |
| Oct 21, 2025 | 1,515.00 | 1,521.00 | 1,491.00 | 1,501.00 | 1,501.00 | -0.23% | 872,500 |
| Oct 20, 2025 | 1,507.50 | 1,512.00 | 1,496.50 | 1,504.50 | 1,504.50 | 1.83% | 896,400 |
| Oct 17, 2025 | 1,475.00 | 1,495.00 | 1,463.00 | 1,477.50 | 1,477.50 | -1.17% | 886,000 |
| Oct 16, 2025 | 1,500.00 | 1,514.00 | 1,491.00 | 1,495.00 | 1,495.00 | 0.23% | 916,000 |
| Oct 15, 2025 | 1,467.50 | 1,493.00 | 1,462.00 | 1,491.50 | 1,491.50 | 3.36% | 1,011,100 |
| Oct 14, 2025 | 1,445.00 | 1,488.00 | 1,431.50 | 1,443.00 | 1,443.00 | -2.14% | 1,301,900 |
| Oct 10, 2025 | 1,516.50 | 1,519.50 | 1,473.00 | 1,474.50 | 1,474.50 | -2.96% | 1,162,700 |
| Oct 9, 2025 | 1,513.00 | 1,519.50 | 1,507.50 | 1,519.50 | 1,519.50 | 0.10% | 761,200 |
| Oct 8, 2025 | 1,521.00 | 1,530.50 | 1,510.00 | 1,518.00 | 1,518.00 | 0.63% | 851,400 |
| Oct 7, 2025 | 1,511.00 | 1,528.00 | 1,504.00 | 1,508.50 | 1,508.50 | - | 964,800 |
| Oct 6, 2025 | 1,556.50 | 1,561.00 | 1,507.50 | 1,508.50 | 1,508.50 | 4.76% | 2,061,000 |
| Oct 3, 2025 | 1,433.00 | 1,451.50 | 1,433.00 | 1,440.00 | 1,440.00 | 0.03% | 696,200 |
| Oct 2, 2025 | 1,444.00 | 1,452.50 | 1,422.50 | 1,439.50 | 1,439.50 | -0.79% | 1,050,700 |
| Oct 1, 2025 | 1,488.00 | 1,493.00 | 1,433.50 | 1,451.00 | 1,451.00 | -3.91% | 1,419,700 |
| Sep 30, 2025 | 1,495.50 | 1,513.50 | 1,489.00 | 1,510.00 | 1,510.00 | 0.23% | 1,154,900 |
| Sep 29, 2025 | 1,509.50 | 1,513.00 | 1,491.50 | 1,506.50 | 1,506.50 | -0.20% | 875,600 |
| Sep 26, 2025 | 1,534.00 | 1,540.00 | 1,507.00 | 1,509.50 | 1,509.50 | -1.18% | 1,427,100 |
| Sep 25, 2025 | 1,509.50 | 1,542.00 | 1,500.50 | 1,527.50 | 1,527.50 | 2.35% | 1,857,900 |
| Sep 24, 2025 | 1,506.50 | 1,513.00 | 1,486.00 | 1,492.50 | 1,492.50 | 0.27% | 1,288,000 |
| Sep 22, 2025 | 1,475.00 | 1,493.50 | 1,470.00 | 1,488.50 | 1,488.50 | 1.81% | 929,800 |
| Sep 19, 2025 | 1,480.00 | 1,487.50 | 1,446.00 | 1,462.00 | 1,462.00 | -1.08% | 1,355,700 |
| Sep 18, 2025 | 1,481.00 | 1,483.00 | 1,462.50 | 1,478.00 | 1,478.00 | 0.17% | 703,500 |
| Sep 17, 2025 | 1,500.00 | 1,500.00 | 1,473.50 | 1,475.50 | 1,475.50 | -1.40% | 940,200 |
| Sep 16, 2025 | 1,490.00 | 1,508.00 | 1,483.00 | 1,496.50 | 1,496.50 | 0.17% | 1,095,500 |
| Sep 12, 2025 | 1,513.00 | 1,513.00 | 1,485.00 | 1,494.00 | 1,494.00 | 0.37% | 1,353,500 |
| Sep 11, 2025 | 1,479.50 | 1,491.00 | 1,471.00 | 1,488.50 | 1,488.50 | 1.50% | 833,100 |
| Sep 10, 2025 | 1,478.50 | 1,479.00 | 1,461.00 | 1,466.50 | 1,466.50 | -0.71% | 830,900 |
| Sep 9, 2025 | 1,490.00 | 1,508.00 | 1,465.00 | 1,477.00 | 1,477.00 | -1.01% | 1,322,800 |
| Sep 8, 2025 | 1,480.00 | 1,493.00 | 1,469.00 | 1,492.00 | 1,492.00 | 0.91% | 1,176,100 |
| Sep 5, 2025 | 1,484.50 | 1,494.00 | 1,452.50 | 1,478.50 | 1,478.50 | 0.89% | 1,230,700 |
| Sep 4, 2025 | 1,457.00 | 1,472.00 | 1,450.50 | 1,465.50 | 1,465.50 | 2.27% | 1,711,800 |
| Sep 3, 2025 | 1,427.00 | 1,434.50 | 1,411.50 | 1,433.00 | 1,433.00 | 0.60% | 1,132,500 |
| Sep 2, 2025 | 1,418.00 | 1,438.50 | 1,414.00 | 1,424.50 | 1,424.50 | 0.56% | 838,900 |
| Sep 1, 2025 | 1,410.00 | 1,421.00 | 1,397.00 | 1,416.50 | 1,416.50 | 0.43% | 839,000 |
| Aug 29, 2025 | 1,435.00 | 1,440.00 | 1,410.50 | 1,410.50 | 1,410.50 | -0.95% | 1,213,400 |
| Aug 28, 2025 | 1,419.00 | 1,429.50 | 1,407.50 | 1,424.00 | 1,424.00 | 1.71% | 1,465,800 |
| Aug 27, 2025 | 1,385.50 | 1,432.50 | 1,384.00 | 1,400.00 | 1,400.00 | 2.04% | 2,373,300 |
| Aug 26, 2025 | 1,378.00 | 1,381.00 | 1,346.50 | 1,372.00 | 1,372.00 | 0.44% | 927,000 |
| Aug 25, 2025 | 1,376.00 | 1,383.50 | 1,365.50 | 1,366.00 | 1,366.00 | -0.15% | 595,100 |
| Aug 22, 2025 | 1,353.00 | 1,368.00 | 1,347.00 | 1,368.00 | 1,368.00 | 1.52% | 439,900 |
| Aug 21, 2025 | 1,346.50 | 1,355.00 | 1,339.50 | 1,347.50 | 1,347.50 | -0.33% | 458,500 |
| Aug 20, 2025 | 1,365.50 | 1,370.50 | 1,344.50 | 1,352.00 | 1,352.00 | -0.44% | 651,000 |
| Aug 19, 2025 | 1,369.00 | 1,369.50 | 1,351.50 | 1,358.00 | 1,358.00 | -0.59% | 639,100 |
| Aug 18, 2025 | 1,357.00 | 1,369.00 | 1,352.50 | 1,366.00 | 1,366.00 | 1.71% | 835,400 |
| Aug 15, 2025 | 1,333.00 | 1,344.50 | 1,327.00 | 1,343.00 | 1,343.00 | 0.41% | 645,100 |
| Aug 14, 2025 | 1,360.00 | 1,362.50 | 1,333.50 | 1,337.50 | 1,337.50 | -2.09% | 917,700 |
| Aug 13, 2025 | 1,369.00 | 1,375.50 | 1,360.00 | 1,366.00 | 1,366.00 | -0.11% | 885,300 |
| Aug 12, 2025 | 1,367.50 | 1,381.50 | 1,362.50 | 1,367.50 | 1,367.50 | 0.77% | 1,283,400 |
| Aug 8, 2025 | 1,342.50 | 1,376.50 | 1,340.50 | 1,357.00 | 1,357.00 | -2.16% | 1,840,000 |
| Aug 7, 2025 | 1,389.00 | 1,389.00 | 1,371.50 | 1,387.00 | 1,387.00 | - | 1,278,300 |
| Aug 6, 2025 | 1,377.00 | 1,398.00 | 1,369.00 | 1,387.00 | 1,387.00 | 1.87% | 1,388,800 |
| Aug 5, 2025 | 1,360.50 | 1,373.00 | 1,353.50 | 1,361.50 | 1,361.50 | 1.23% | 791,000 |
| Aug 4, 2025 | 1,342.50 | 1,347.50 | 1,331.50 | 1,345.00 | 1,345.00 | -2.39% | 825,000 |
| Aug 1, 2025 | 1,356.50 | 1,379.50 | 1,350.00 | 1,378.00 | 1,378.00 | 1.47% | 1,210,100 |
| Jul 31, 2025 | 1,350.00 | 1,362.50 | 1,347.00 | 1,358.00 | 1,358.00 | 0.78% | 809,400 |
| Jul 30, 2025 | 1,340.00 | 1,348.00 | 1,326.00 | 1,347.50 | 1,347.50 | 1.01% | 747,500 |
| Jul 29, 2025 | 1,336.00 | 1,346.50 | 1,329.00 | 1,334.00 | 1,334.00 | -0.97% | 849,600 |
| Jul 28, 2025 | 1,350.00 | 1,354.00 | 1,335.50 | 1,347.00 | 1,347.00 | 0.90% | 973,200 |
| Jul 25, 2025 | 1,354.00 | 1,354.50 | 1,330.00 | 1,335.00 | 1,335.00 | -1.04% | 796,400 |
| Jul 24, 2025 | 1,346.00 | 1,358.00 | 1,335.00 | 1,349.00 | 1,349.00 | 0.94% | 1,268,500 |
| Jul 23, 2025 | 1,318.50 | 1,360.50 | 1,318.50 | 1,336.50 | 1,336.50 | 4.50% | 2,481,700 |
| Jul 22, 2025 | 1,280.00 | 1,291.00 | 1,270.00 | 1,279.00 | 1,279.00 | -0.04% | 665,500 |
| Jul 18, 2025 | 1,289.50 | 1,290.00 | 1,274.00 | 1,279.50 | 1,279.50 | -0.78% | 722,900 |
| Jul 17, 2025 | 1,281.00 | 1,294.50 | 1,266.50 | 1,289.50 | 1,289.50 | 2.26% | 1,328,400 |
| Jul 16, 2025 | 1,269.00 | 1,274.50 | 1,248.00 | 1,261.00 | 1,261.00 | 0.36% | 1,071,000 |
| Jul 15, 2025 | 1,263.00 | 1,263.50 | 1,246.00 | 1,256.50 | 1,256.50 | -0.24% | 689,600 |
| Jul 14, 2025 | 1,245.00 | 1,261.50 | 1,243.00 | 1,259.50 | 1,259.50 | 0.92% | 605,500 |
| Jul 11, 2025 | 1,259.00 | 1,265.00 | 1,244.50 | 1,248.00 | 1,248.00 | -0.32% | 865,500 |
| Jul 10, 2025 | 1,261.00 | 1,262.50 | 1,248.00 | 1,252.00 | 1,252.00 | -0.63% | 812,200 |